AstraZeneca PLC - AZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	92.32	92.45	92.45	92.61	92.01	1.18M
December 23, 2025	92.52	92.14	92.14	93.1	91.94	3.54M
December 22, 2025	90.81	91.55	91.55	91.86	90.63	4.65M
December 19, 2025	90.43	91.36	91.36	91.87	90.36	8.37M
December 18, 2025	90.29	90.61	90.61	91.17	90.19	6.83M
December 17, 2025	91.09	89.86	89.86	91.25	89.85	5.98M
December 16, 2025	90.87	91.35	91.35	91.58	90.19	4.51M
December 15, 2025	90.37	91.56	91.56	91.79	90.12	7.02M
December 12, 2025	89.4	89.83	89.83	89.96	89.28	5.38M
December 11, 2025	90.62	90.29	90.29	91.52	90.2	6.63M
December 10, 2025	91.18	91.51	91.51	91.66	89.7	6.12M
December 09, 2025	91.18	89.82	89.82	91.45	89.78	4.73M
December 08, 2025	90.37	91.28	91.28	91.37	89.67	7.06M
December 05, 2025	90.69	90.18	90.18	91.18	90.07	5.43M
December 04, 2025	90.65	90.03	90.03	90.87	89.77	5.25M
December 03, 2025	90.69	90.85	90.85	91.28	90.52	6.84M
December 02, 2025	90.91	90.17	90.17	91.08	90.14	6.5M
December 01, 2025	92.94	90.52	90.52	92.98	90.43	6.37M
November 28, 2025	92.57	92.72	92.72	92.83	92.05	3.75M
November 26, 2025	93	93.32	93.32	94.02	92.84	4.66M
November 25, 2025	92.44	93.24	93.24	93.41	92.2	5.43M
November 24, 2025	90.61	91.52	91.52	91.83	90.61	5.73M
November 21, 2025	89.34	91	91	91.91	89.34	7.4M
November 20, 2025	89.85	88.68	88.68	90.01	88.41	5.86M
November 19, 2025	89.56	88.99	88.99	90.07	88.59	6.44M
November 18, 2025	89.03	89.55	89.55	89.71	88.44	6.36M
November 17, 2025	89.33	89.4	89.4	90.27	89.12	3.81M
November 14, 2025	88.52	89.1	89.1	89.37	88.28	4.09M
November 13, 2025	87.89	88.61	88.61	89.43	87.62	4.51M
November 12, 2025	88.27	87.68	87.68	88.9	87.23	5.23M
November 11, 2025	88.19	89.09	89.09	89.32	88	4.96M
November 10, 2025	86.24	87.48	87.48	87.53	85.85	6.27M
November 07, 2025	84.55	84.58	84.58	85.15	84.22	4.11M
November 06, 2025	84.31	83.77	83.77	85.02	83.37	6.94M
November 05, 2025	81.38	81.15	81.15	82.09	81.02	5.44M
November 04, 2025	80.65	82.03	82.03	82.11	80.48	4.67M
November 03, 2025	81.98	81.72	81.72	82.4	81.05	2.9M
October 31, 2025	82.18	82.4	82.4	82.55	81.5	2.98M
October 30, 2025	82.09	82.34	82.34	82.82	81.29	5.79M
October 29, 2025	83.39	82.23	82.23	83.46	81.64	3.57M
October 28, 2025	84.04	82.61	82.61	84.22	81.78	3.66M
October 27, 2025	83.46	84.06	84.06	84.21	83.24	6.25M
October 24, 2025	83.45	83.29	83.29	83.52	82.92	2.38M
October 23, 2025	83.17	83.4	83.4	83.81	83.12	2.15M
October 22, 2025	83.45	83.43	83.43	84.21	83.28	3.31M
October 21, 2025	83.84	83.22	83.22	83.91	83.12	5.62M
October 20, 2025	84.86	83.87	83.87	85.18	83.78	5.02M
October 17, 2025	83.84	84.69	84.69	85.06	83.65	3.13M
October 16, 2025	83.52	83.83	83.83	84.42	83.1	4.33M
October 15, 2025	83.55	84.83	84.83	85.04	83.53	4.05M
October 14, 2025	84.58	85.12	85.12	85.17	84.3	4.9M
October 13, 2025	84.35	84.51	84.51	84.92	84.05	5.98M
October 10, 2025	85.63	84.53	84.53	85.88	83.85	14.48M
October 09, 2025	85.9	85.04	85.04	86.38	84.99	9.09M
October 08, 2025	86.35	85.38	85.38	86.48	85.16	6.62M
October 07, 2025	85.42	85.87	85.87	86.24	85.35	3.49M
October 06, 2025	85.54	85.49	85.49	86.57	85.14	6.38M
October 03, 2025	84.3	85.31	85.31	85.5	83.84	5.87M
October 02, 2025	83.4	83.65	83.65	84.05	82.88	5.45M
October 01, 2025	81.04	84.36	84.36	84.61	80.82	14.45M

AstraZeneca PLC (AZN) NASDAQ